window.pageData = {"stock":{"_id":1376,"name":"百通能源","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001376","tickerId":1376,"currency":"CNY","fsTableType":"non_financial","financingFlag":0,"operatingDataFlag":0,"convertibleBondFlag":0,"ipoDate":"2023-11-02T16:00:00.000Z","provinceCode":14,"listingStatus":"normally_listed","followedNum":57,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":2,"pinyin":"btny","source":"cn_info","actualControllerTypes":["natural_person"],"actualControllerName":"张春龙","fsDatePrebooks":[],"latestLiftedDate":"2026-11-02T16:00:00.000Z","province":{"shortName":"江西"},"earliestMutualMarketDate":"2023-12-17T16:00:00.000Z","industry":{"_id":2010000410104,"stockCode":"410104","name":"热电","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":410104,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":56.80337823668265},"pb":{"mcw":2.4988208762165933},"ps_ttm":{"mcw":3.1808041422950124},"dyr":{"mcw":0.010847232137305313}},"staticDividendYieldRatio":0.01084723214378232},"industryGroup":{"cni":[{"_id":2000000000010,"stockCode":"C10","exchange":"sz","stockType":"industry","source":"cni","tickerId":10,"name":"公用事业"},{"_id":2000000001001,"stockCode":"C1001","exchange":"sz","stockType":"industry","source":"cni","tickerId":1001,"name":"公用事业"},{"_id":2000000100104,"stockCode":"C100104","exchange":"sz","stockType":"industry","source":"cni","tickerId":100104,"name":"复合型公用事业"}],"sw":[{"_id":2010000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw","tickerId":410000,"source":"sw"},{"_id":2010000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw","tickerId":410100,"source":"sw"},{"_id":2010000410104,"stockCode":"410104","name":"热电","stockType":"industry","exchange":"sw","tickerId":410104,"source":"sw"}],"sw_2021":[{"_id":2020000410000,"stockCode":"410000","name":"公用事业","stockType":"industry","exchange":"sw_2021","tickerId":410000,"source":"sw_2021"},{"_id":2020000410100,"stockCode":"410100","name":"电力","stockType":"industry","exchange":"sw_2021","tickerId":410100,"source":"sw_2021"},{"_id":2020000410104,"stockCode":"410104","name":"热力服务","stockType":"industry","exchange":"sw_2021","tickerId":410104,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000932000,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"source":"csi","name":"中证2000","weighting":0.00045},{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"source":"cni","name":"国证2000","weighting":0.0003},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00006},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00006}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.bestoo.group","companyName":"江西百通能源股份有限公司"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1376,"type":"tr_dri","cagr_p_r_fs":-0.29246327258370475,"p_r_fs":-0.5862877691072035,"cagr_p_r_d30":-0.12631578947368427,"cagr_p_r_d60":-0.09609224855861631,"cagr_p_r_fys":-0.1621140142517815,"cagr_p_r_d90":-0.2624150548876111,"cagr_p_r_y1":0.15653810912120014,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"2023-11-02T16:00:00.000Z","cagr_p_r_d14":-0.11146095717884175,"cagr_p_r_d7":0.019508670520230975},"shnc":{"stockId":1376,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":25249,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":25249,"shnc_q1":0.1763417815877749,"shnc_q2":-0.17403251660178612,"shnc_q3":-0.20080397556420726,"shnc_y1":-0.23964826693167104,"shnc_d90":0.1763417815877749,"shnc_y2":0.2392755472661235},"ple":{"stockId":1376,"type":"ple","pc":2,"ps":9600000,"ps_mc":135456000,"ps_sc_r":0.0208,"ps_shbt10sh_r":0.03713202342069981,"last_data_date":"2026-05-14T16:00:00.000Z"},"mm_ha":{"stockId":1376,"type":"mm_ha","mm_sh":1163062,"mm_sha":18329857,"mm_sh_cap_r":0.005441154124133094,"spc":-0.015,"mm_shc_v_r":0.06460222629279977,"mm_sh_nba_d1":5764509.109114273,"mm_sh_nba_d5":5764509.109114273,"mm_sh_nba_d20":5764509.109114273,"mm_sh_nba_d60":5764509.109114273,"mm_sh_nba_d120":6778696.339760154,"mm_sh_nba_d240":-8531187.076194331,"mm_sh_cap_rc_d1":0.0021449168016329217,"mm_sh_cap_rc_d5":0.0021449168016329217,"mm_sh_cap_rc_d20":0.0021449168016329217,"mm_sh_cap_rc_d60":0.0021449168016329217,"mm_sh_cap_rc_d120":0.002533342099221871,"mm_sh_nbv_d1":458482,"mm_sh_nbv_d5":458482,"mm_sh_nbv_d20":458482,"mm_sh_nbv_d60":458482,"mm_sh_nbv_d120":541509,"mm_sh_nbv_d240":-505843,"mm_sh_nbp_d1":34328.507579566845,"mm_sh_nbp_d5":911966.0416076552,"mm_sh_nbp_d20":911966.0416076552,"mm_sh_nbp_d60":911966.0416076552,"mm_sh_nbp_d120":2695482.989911839,"mm_sh_nbp_d240":6400404.230072448,"mm_sh_nbpr_d1":0.005955148466205039,"mm_sh_nbpr_d5":0.0675326004459219,"mm_sh_nbpr_d20":0.0675326004459219,"mm_sh_nbpr_d60":0.0675326004459219,"mm_sh_nbpr_d120":0.1366937109685201,"mm_sh_nbpr_d240":0.934774262980845,"mm_sh_cap_rc_d240":-0.0023664858155574304,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.0006925544903927049,"mm_shc_v_r_d20":0.0032301113146399885,"mm_shc_v_r_d240":-0.0003052848587069654,"mm_shc_v_r_d5":0.012920445258559954,"mm_shc_v_r_d60":0.0010767037715466627,"mm_sh_cap_rc_q1":-0.017548662622746396,"mm_sh_cap_rc_q2":0.0006770905045352547,"mm_sh_cap_rc_q3":0.0028220073061681764,"mm_sh_cap_rc_q4":0.0032104326037571255,"mm_sh_nba_q1":-61725079.03768049,"mm_sh_nba_q2":3962091.6128316224,"mm_sh_nba_q3":9726600.721945897,"mm_sh_nba_q4":10740787.952591777,"mm_sh_nbv_q1":-3751076,"mm_sh_nbv_q2":144730,"mm_sh_nbv_q3":603212,"mm_sh_nbv_q4":686239}},"priceMetrics":{"pe_ttm":33.83998458012515,"d_pe_ttm":38.21791098925926,"pb":5.085229632316431,"pb_wo_gw":5.085229632316431,"dyr":0.010630758327427357,"mc":6503299000,"mc_om":6503299000,"sp":14.11,"spc":0.0697,"ta":304068686,"to_r":0.10245198504124481,"cmc":3016052191,"ecmc":3016052191.43,"ecmc_psh":119452,"shn":25249},"staticDividendYieldRatio":0.010630758327427357},"shareholdersEquityChangeData":[{"_id":"68f14b67f3fe6e60703509ab","stockId":1376,"source":"cn_info","shareholderName":"刘木良","declarationDate":"2025-09-22T16:00:00.000Z","date":"2025-09-16T16:00:00.000Z","changeQuantity":-385000,"sharesChangeRatio":0.00084,"priceLimit":"12.360","sharesHeldAfterChange":0.00275,"quantityHeldAfterChange":1265000,"priceFloor":12.36,"priceCeiling":12.36,"averagePrice":12.36,"stock":{"_id":1376,"name":"百通能源","exchange":"sz","market":"a","areaCode":"cn","stockType":"company","stockCode":"001376","tickerId":1376,"currency":"CNY","fsTableType":"non_financial","followedNum":57,"mutualMarkets":["ha"],"blackenedNum":3,"memoNum":2,"isFollowed":false}}],"priceMetricsList":[{"stockId":1376,"date":"2026-05-21T16:00:00.000Z","sp":14.11},{"date":"2026-05-20T16:00:00.000Z","stockId":1376,"sp":13.19},{"date":"2026-05-19T16:00:00.000Z","stockId":1376,"sp":13.93},{"stockId":1376,"date":"2026-05-18T16:00:00.000Z","sp":14.06},{"date":"2026-05-17T16:00:00.000Z","stockId":1376,"sp":13.64},{"date":"2026-05-14T16:00:00.000Z","stockId":1376,"sp":13.84},{"date":"2026-05-13T16:00:00.000Z","stockId":1376,"sp":14.72},{"stockId":1376,"date":"2026-05-12T16:00:00.000Z","sp":15.58},{"date":"2026-05-11T16:00:00.000Z","stockId":1376,"sp":15.45},{"stockId":1376,"date":"2026-05-10T16:00:00.000Z","sp":15.7},{"stockId":1376,"date":"2026-05-07T16:00:00.000Z","sp":15.88},{"stockId":1376,"date":"2026-05-06T16:00:00.000Z","sp":15.57},{"date":"2026-05-05T16:00:00.000Z","stockId":1376,"sp":15.19},{"stockId":1376,"date":"2026-04-29T16:00:00.000Z","sp":15.17},{"date":"2026-04-28T16:00:00.000Z","stockId":1376,"sp":15.25},{"stockId":1376,"date":"2026-04-27T16:00:00.000Z","sp":15.04},{"date":"2026-04-26T16:00:00.000Z","stockId":1376,"sp":15.53},{"stockId":1376,"date":"2026-04-23T16:00:00.000Z","sp":15.51},{"date":"2026-04-22T16:00:00.000Z","stockId":1376,"sp":15.87},{"date":"2026-04-21T16:00:00.000Z","stockId":1376,"sp":16.15},{"date":"2026-04-20T16:00:00.000Z","stockId":1376,"sp":15.78},{"stockId":1376,"date":"2026-04-19T16:00:00.000Z","sp":15.96},{"stockId":1376,"date":"2026-04-16T16:00:00.000Z","sp":16.08},{"stockId":1376,"date":"2026-04-15T16:00:00.000Z","sp":16.33},{"stockId":1376,"date":"2026-04-14T16:00:00.000Z","sp":15.73},{"stockId":1376,"date":"2026-04-13T16:00:00.000Z","sp":16.16},{"stockId":1376,"date":"2026-04-12T16:00:00.000Z","sp":16.14},{"stockId":1376,"date":"2026-04-09T16:00:00.000Z","sp":15.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1376,"sp":15.89},{"date":"2026-04-07T16:00:00.000Z","stockId":1376,"sp":15.9},{"date":"2026-04-06T16:00:00.000Z","stockId":1376,"sp":15.2},{"stockId":1376,"date":"2026-04-02T16:00:00.000Z","sp":14.65},{"stockId":1376,"date":"2026-04-01T16:00:00.000Z","sp":15.23},{"date":"2026-03-31T16:00:00.000Z","stockId":1376,"sp":15.79},{"date":"2026-03-30T16:00:00.000Z","stockId":1376,"sp":15.76},{"stockId":1376,"date":"2026-03-29T16:00:00.000Z","sp":16},{"date":"2026-03-26T16:00:00.000Z","stockId":1376,"sp":16.78},{"date":"2026-03-25T16:00:00.000Z","stockId":1376,"sp":17},{"date":"2026-03-24T16:00:00.000Z","stockId":1376,"sp":17.88},{"date":"2026-03-23T16:00:00.000Z","stockId":1376,"sp":16.25},{"stockId":1376,"date":"2026-03-22T16:00:00.000Z","sp":15.61},{"stockId":1376,"date":"2026-03-19T16:00:00.000Z","sp":16.5},{"stockId":1376,"date":"2026-03-18T16:00:00.000Z","sp":16.83},{"date":"2026-03-17T16:00:00.000Z","stockId":1376,"sp":18.28},{"stockId":1376,"date":"2026-03-16T16:00:00.000Z","sp":19.64},{"stockId":1376,"date":"2026-03-15T16:00:00.000Z","sp":20.88},{"stockId":1376,"date":"2026-03-12T16:00:00.000Z","sp":21.77},{"stockId":1376,"date":"2026-03-11T16:00:00.000Z","sp":22.03},{"date":"2026-03-10T16:00:00.000Z","stockId":1376,"sp":20.67},{"date":"2026-03-09T16:00:00.000Z","stockId":1376,"sp":20.61},{"date":"2026-03-08T16:00:00.000Z","stockId":1376,"sp":20.81},{"date":"2026-03-05T16:00:00.000Z","stockId":1376,"sp":21.15},{"stockId":1376,"date":"2026-03-04T16:00:00.000Z","sp":22.23},{"stockId":1376,"date":"2026-03-03T16:00:00.000Z","sp":22.9},{"date":"2026-03-02T16:00:00.000Z","stockId":1376,"sp":21.4},{"stockId":1376,"date":"2026-03-01T16:00:00.000Z","sp":22.07},{"stockId":1376,"date":"2026-02-26T16:00:00.000Z","sp":20.9},{"date":"2026-02-25T16:00:00.000Z","stockId":1376,"sp":20.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1376,"sp":20.58},{"date":"2026-02-23T16:00:00.000Z","stockId":1376,"sp":19.93},{"date":"2026-02-12T16:00:00.000Z","stockId":1376,"sp":19.13},{"date":"2026-02-11T16:00:00.000Z","stockId":1376,"sp":20.4},{"date":"2026-02-10T16:00:00.000Z","stockId":1376,"sp":21.13},{"date":"2026-02-09T16:00:00.000Z","stockId":1376,"sp":19.21},{"stockId":1376,"date":"2026-02-08T16:00:00.000Z","sp":19.85},{"stockId":1376,"date":"2026-02-05T16:00:00.000Z","sp":19.9},{"stockId":1376,"date":"2026-02-04T16:00:00.000Z","sp":19.66},{"stockId":1376,"date":"2026-02-03T16:00:00.000Z","sp":20.7},{"date":"2026-02-02T16:00:00.000Z","stockId":1376,"sp":21.29},{"stockId":1376,"date":"2026-02-01T16:00:00.000Z","sp":22.08},{"stockId":1376,"date":"2026-01-29T16:00:00.000Z","sp":23.73},{"date":"2026-01-28T16:00:00.000Z","stockId":1376,"sp":24.52},{"date":"2026-01-27T16:00:00.000Z","stockId":1376,"sp":22.29},{"date":"2026-01-26T16:00:00.000Z","stockId":1376,"sp":20.26},{"date":"2026-01-25T16:00:00.000Z","stockId":1376,"sp":21},{"date":"2026-01-22T16:00:00.000Z","stockId":1376,"sp":21.22},{"date":"2026-01-21T16:00:00.000Z","stockId":1376,"sp":21.52},{"stockId":1376,"date":"2026-01-20T16:00:00.000Z","sp":19.56},{"stockId":1376,"date":"2026-01-19T16:00:00.000Z","sp":18.68},{"stockId":1376,"date":"2026-01-18T16:00:00.000Z","sp":19.76},{"stockId":1376,"date":"2026-01-15T16:00:00.000Z","sp":17.96},{"stockId":1376,"date":"2026-01-14T16:00:00.000Z","sp":17.7},{"stockId":1376,"date":"2026-01-13T16:00:00.000Z","sp":16.09},{"date":"2026-01-12T16:00:00.000Z","stockId":1376,"sp":15.76},{"stockId":1376,"date":"2026-01-11T16:00:00.000Z","sp":16.47},{"date":"2026-01-08T16:00:00.000Z","stockId":1376,"sp":16.9},{"date":"2026-01-07T16:00:00.000Z","stockId":1376,"sp":17.33},{"date":"2026-01-06T16:00:00.000Z","stockId":1376,"sp":17.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1376,"sp":17.95},{"date":"2026-01-04T16:00:00.000Z","stockId":1376,"sp":17.05},{"date":"2025-12-30T16:00:00.000Z","stockId":1376,"sp":16.84},{"date":"2025-12-29T16:00:00.000Z","stockId":1376,"sp":16.79},{"date":"2025-12-28T16:00:00.000Z","stockId":1376,"sp":17.19},{"date":"2025-12-25T16:00:00.000Z","stockId":1376,"sp":18.18},{"date":"2025-12-24T16:00:00.000Z","stockId":1376,"sp":16.53},{"date":"2025-12-23T16:00:00.000Z","stockId":1376,"sp":15.65},{"date":"2025-12-22T16:00:00.000Z","stockId":1376,"sp":15.19},{"date":"2025-12-21T16:00:00.000Z","stockId":1376,"sp":15.84},{"date":"2025-12-18T16:00:00.000Z","stockId":1376,"sp":15.06},{"date":"2025-12-17T16:00:00.000Z","stockId":1376,"sp":14.89},{"date":"2025-12-16T16:00:00.000Z","stockId":1376,"sp":15.18},{"date":"2025-12-15T16:00:00.000Z","stockId":1376,"sp":14.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1376,"sp":14.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1376,"sp":14.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1376,"sp":13.95},{"date":"2025-12-09T16:00:00.000Z","stockId":1376,"sp":12.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1376,"sp":12.24},{"date":"2025-12-07T16:00:00.000Z","stockId":1376,"sp":12.48},{"date":"2025-12-04T16:00:00.000Z","stockId":1376,"sp":12.65},{"date":"2025-12-03T16:00:00.000Z","stockId":1376,"sp":12.6},{"date":"2025-12-02T16:00:00.000Z","stockId":1376,"sp":12.7},{"date":"2025-12-01T16:00:00.000Z","stockId":1376,"sp":12.8},{"date":"2025-11-30T16:00:00.000Z","stockId":1376,"sp":12.88},{"date":"2025-11-27T16:00:00.000Z","stockId":1376,"sp":12.78},{"date":"2025-11-26T16:00:00.000Z","stockId":1376,"sp":12.67},{"date":"2025-11-25T16:00:00.000Z","stockId":1376,"sp":12.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1376,"sp":12.81},{"date":"2025-11-23T16:00:00.000Z","stockId":1376,"sp":12.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1376,"sp":12.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1376,"sp":13.33},{"date":"2025-11-18T16:00:00.000Z","stockId":1376,"sp":13.42},{"date":"2025-11-17T16:00:00.000Z","stockId":1376,"sp":13.36},{"date":"2025-11-16T16:00:00.000Z","stockId":1376,"sp":13.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1376,"sp":13.66},{"date":"2025-11-12T16:00:00.000Z","stockId":1376,"sp":13.9},{"date":"2025-11-11T16:00:00.000Z","stockId":1376,"sp":13.22},{"date":"2025-11-10T16:00:00.000Z","stockId":1376,"sp":13.08},{"date":"2025-11-09T16:00:00.000Z","stockId":1376,"sp":13.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1376,"sp":12.81},{"date":"2025-11-05T16:00:00.000Z","stockId":1376,"sp":12.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1376,"sp":12.73},{"date":"2025-11-03T16:00:00.000Z","stockId":1376,"sp":12.68},{"date":"2025-11-02T16:00:00.000Z","stockId":1376,"sp":12.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1376,"sp":12.64},{"date":"2025-10-29T16:00:00.000Z","stockId":1376,"sp":12.51},{"date":"2025-10-28T16:00:00.000Z","stockId":1376,"sp":12.85},{"date":"2025-10-27T16:00:00.000Z","stockId":1376,"sp":12.87},{"date":"2025-10-26T16:00:00.000Z","stockId":1376,"sp":12.78},{"date":"2025-10-23T16:00:00.000Z","stockId":1376,"sp":12.65},{"date":"2025-10-22T16:00:00.000Z","stockId":1376,"sp":13.08},{"date":"2025-10-21T16:00:00.000Z","stockId":1376,"sp":12.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1376,"sp":13.23},{"date":"2025-10-19T16:00:00.000Z","stockId":1376,"sp":13.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1376,"sp":12.96},{"date":"2025-10-15T16:00:00.000Z","stockId":1376,"sp":12.87},{"date":"2025-10-14T16:00:00.000Z","stockId":1376,"sp":12.88},{"date":"2025-10-13T16:00:00.000Z","stockId":1376,"sp":12.69},{"date":"2025-10-12T16:00:00.000Z","stockId":1376,"sp":12.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1376,"sp":12.73},{"date":"2025-10-08T16:00:00.000Z","stockId":1376,"sp":12.53},{"date":"2025-09-29T16:00:00.000Z","stockId":1376,"sp":12.5},{"date":"2025-09-28T16:00:00.000Z","stockId":1376,"sp":12.62},{"date":"2025-09-25T16:00:00.000Z","stockId":1376,"sp":12.54},{"date":"2025-09-24T16:00:00.000Z","stockId":1376,"sp":12.71},{"date":"2025-09-23T16:00:00.000Z","stockId":1376,"sp":13.03},{"date":"2025-09-22T16:00:00.000Z","stockId":1376,"sp":12.57},{"date":"2025-09-21T16:00:00.000Z","stockId":1376,"sp":12.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1376,"sp":12.3},{"date":"2025-09-17T16:00:00.000Z","stockId":1376,"sp":12.22},{"date":"2025-09-16T16:00:00.000Z","stockId":1376,"sp":12.55},{"date":"2025-09-15T16:00:00.000Z","stockId":1376,"sp":12.6},{"date":"2025-09-14T16:00:00.000Z","stockId":1376,"sp":12.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1376,"sp":12.44},{"date":"2025-09-10T16:00:00.000Z","stockId":1376,"sp":12.25},{"date":"2025-09-09T16:00:00.000Z","stockId":1376,"sp":12.23},{"date":"2025-09-08T16:00:00.000Z","stockId":1376,"sp":12.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1376,"sp":12.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1376,"sp":12.14},{"date":"2025-09-03T16:00:00.000Z","stockId":1376,"sp":12.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1376,"sp":12.03},{"date":"2025-09-01T16:00:00.000Z","stockId":1376,"sp":12.2},{"date":"2025-08-31T16:00:00.000Z","stockId":1376,"sp":12.22},{"date":"2025-08-28T16:00:00.000Z","stockId":1376,"sp":12.17},{"date":"2025-08-27T16:00:00.000Z","stockId":1376,"sp":12.26},{"date":"2025-08-26T16:00:00.000Z","stockId":1376,"sp":12.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1376,"sp":12.63},{"date":"2025-08-24T16:00:00.000Z","stockId":1376,"sp":12.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1376,"sp":12.31},{"date":"2025-08-20T16:00:00.000Z","stockId":1376,"sp":12.33},{"date":"2025-08-19T16:00:00.000Z","stockId":1376,"sp":12.3},{"date":"2025-08-18T16:00:00.000Z","stockId":1376,"sp":12.19},{"date":"2025-08-17T16:00:00.000Z","stockId":1376,"sp":12.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1376,"sp":12.1},{"date":"2025-08-13T16:00:00.000Z","stockId":1376,"sp":11.94},{"date":"2025-08-12T16:00:00.000Z","stockId":1376,"sp":12.19},{"date":"2025-08-11T16:00:00.000Z","stockId":1376,"sp":12.19},{"date":"2025-08-10T16:00:00.000Z","stockId":1376,"sp":12.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1376,"sp":12.18},{"date":"2025-08-06T16:00:00.000Z","stockId":1376,"sp":12.18},{"date":"2025-08-05T16:00:00.000Z","stockId":1376,"sp":12.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1376,"sp":12.21},{"date":"2025-08-03T16:00:00.000Z","stockId":1376,"sp":12.17},{"date":"2025-07-31T16:00:00.000Z","stockId":1376,"sp":12.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1376,"sp":12.07},{"date":"2025-07-29T16:00:00.000Z","stockId":1376,"sp":12.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1376,"sp":12.35},{"date":"2025-07-27T16:00:00.000Z","stockId":1376,"sp":12.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1376,"sp":12.52},{"date":"2025-07-23T16:00:00.000Z","stockId":1376,"sp":12.55},{"date":"2025-07-22T16:00:00.000Z","stockId":1376,"sp":12.38},{"date":"2025-07-21T16:00:00.000Z","stockId":1376,"sp":12.52},{"date":"2025-07-20T16:00:00.000Z","stockId":1376,"sp":12.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1376,"sp":12.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1376,"sp":12.3},{"date":"2025-07-15T16:00:00.000Z","stockId":1376,"sp":12.29},{"date":"2025-07-14T16:00:00.000Z","stockId":1376,"sp":12.22},{"date":"2025-07-13T16:00:00.000Z","stockId":1376,"sp":12.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1376,"sp":12.32},{"date":"2025-07-09T16:00:00.000Z","stockId":1376,"sp":12.29},{"date":"2025-07-08T16:00:00.000Z","stockId":1376,"sp":12.32},{"date":"2025-07-07T16:00:00.000Z","stockId":1376,"sp":12.42},{"date":"2025-07-06T16:00:00.000Z","stockId":1376,"sp":12.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1376,"sp":12.06},{"date":"2025-07-02T16:00:00.000Z","stockId":1376,"sp":12.16},{"date":"2025-07-01T16:00:00.000Z","stockId":1376,"sp":12.28},{"date":"2025-06-30T16:00:00.000Z","stockId":1376,"sp":12.24},{"date":"2025-06-29T16:00:00.000Z","stockId":1376,"sp":12.24},{"date":"2025-06-26T16:00:00.000Z","stockId":1376,"sp":12.16},{"date":"2025-06-25T16:00:00.000Z","stockId":1376,"sp":12.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1376,"sp":12.03},{"date":"2025-06-23T16:00:00.000Z","stockId":1376,"sp":11.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1376,"sp":11.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1376,"sp":11.61},{"date":"2025-06-18T16:00:00.000Z","stockId":1376,"sp":11.66},{"date":"2025-06-17T16:00:00.000Z","stockId":1376,"sp":11.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1376,"sp":12.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1376,"sp":12.08},{"date":"2025-06-12T16:00:00.000Z","stockId":1376,"sp":12.15},{"date":"2025-06-11T16:00:00.000Z","stockId":1376,"sp":12.14},{"date":"2025-06-10T16:00:00.000Z","stockId":1376,"sp":12.04},{"date":"2025-06-09T16:00:00.000Z","stockId":1376,"sp":12.01},{"date":"2025-06-08T16:00:00.000Z","stockId":1376,"sp":12.15},{"date":"2025-06-05T16:00:00.000Z","stockId":1376,"sp":12.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1376,"sp":12.08},{"date":"2025-06-03T16:00:00.000Z","stockId":1376,"sp":12.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1376,"sp":11.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1376,"sp":11.86},{"date":"2025-05-28T16:00:00.000Z","stockId":1376,"sp":12.02},{"date":"2025-05-27T16:00:00.000Z","stockId":1376,"sp":11.9},{"date":"2025-05-26T16:00:00.000Z","stockId":1376,"sp":11.95},{"date":"2025-05-25T16:00:00.000Z","stockId":1376,"sp":12.14},{"date":"2025-05-22T16:00:00.000Z","stockId":1376,"sp":12.05},{"date":"2025-05-21T16:00:00.000Z","stockId":1376,"sp":12.25},{"date":"2025-05-20T16:00:00.000Z","stockId":1376,"sp":12.58},{"date":"2025-05-19T16:00:00.000Z","stockId":1376,"sp":12.67},{"date":"2025-05-18T16:00:00.000Z","stockId":1376,"sp":12.57},{"date":"2025-05-15T16:00:00.000Z","stockId":1376,"sp":12.52},{"date":"2025-05-14T16:00:00.000Z","stockId":1376,"sp":12.59},{"date":"2025-05-13T16:00:00.000Z","stockId":1376,"sp":12.76},{"date":"2025-05-12T16:00:00.000Z","stockId":1376,"sp":12.75},{"date":"2025-05-11T16:00:00.000Z","stockId":1376,"sp":12.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1376,"sp":12.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1376,"sp":12.46},{"date":"2025-05-06T16:00:00.000Z","stockId":1376,"sp":12.36},{"date":"2025-05-05T16:00:00.000Z","stockId":1376,"sp":12.29},{"date":"2025-04-29T16:00:00.000Z","stockId":1376,"sp":12.06},{"date":"2025-04-28T16:00:00.000Z","stockId":1376,"sp":12.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1376,"sp":12.21},{"date":"2025-04-24T16:00:00.000Z","stockId":1376,"sp":12.47},{"date":"2025-04-23T16:00:00.000Z","stockId":1376,"sp":12.24},{"date":"2025-04-22T16:00:00.000Z","stockId":1376,"sp":12.25},{"date":"2025-04-21T16:00:00.000Z","stockId":1376,"sp":12.18},{"date":"2025-04-20T16:00:00.000Z","stockId":1376,"sp":12.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1376,"sp":12.2},{"date":"2025-04-16T16:00:00.000Z","stockId":1376,"sp":12.37},{"date":"2025-04-15T16:00:00.000Z","stockId":1376,"sp":12.49},{"date":"2025-04-14T16:00:00.000Z","stockId":1376,"sp":12.5},{"date":"2025-04-13T16:00:00.000Z","stockId":1376,"sp":12.55},{"date":"2025-04-10T16:00:00.000Z","stockId":1376,"sp":12.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1376,"sp":12.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1376,"sp":12.34},{"date":"2025-04-07T16:00:00.000Z","stockId":1376,"sp":12.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1376,"sp":12.4},{"date":"2025-04-02T16:00:00.000Z","stockId":1376,"sp":13.78},{"date":"2025-04-01T16:00:00.000Z","stockId":1376,"sp":13.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1376,"sp":14},{"date":"2025-03-30T16:00:00.000Z","stockId":1376,"sp":13.81},{"date":"2025-03-27T16:00:00.000Z","stockId":1376,"sp":13.78},{"date":"2025-03-26T16:00:00.000Z","stockId":1376,"sp":13.89},{"date":"2025-03-25T16:00:00.000Z","stockId":1376,"sp":14.1},{"date":"2025-03-24T16:00:00.000Z","stockId":1376,"sp":13.89},{"date":"2025-03-23T16:00:00.000Z","stockId":1376,"sp":13.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1376,"sp":13.86},{"date":"2025-03-19T16:00:00.000Z","stockId":1376,"sp":13.98},{"date":"2025-03-18T16:00:00.000Z","stockId":1376,"sp":14.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1376,"sp":13.81},{"date":"2025-03-16T16:00:00.000Z","stockId":1376,"sp":13.89},{"date":"2025-03-13T16:00:00.000Z","stockId":1376,"sp":13.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1376,"sp":13.74},{"date":"2025-03-11T16:00:00.000Z","stockId":1376,"sp":13.46},{"date":"2025-03-10T16:00:00.000Z","stockId":1376,"sp":13.51},{"date":"2025-03-09T16:00:00.000Z","stockId":1376,"sp":13.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1376,"sp":13.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1376,"sp":13.4},{"date":"2025-03-04T16:00:00.000Z","stockId":1376,"sp":13.28},{"date":"2025-03-03T16:00:00.000Z","stockId":1376,"sp":13.44},{"date":"2025-03-02T16:00:00.000Z","stockId":1376,"sp":13.25},{"date":"2025-02-27T16:00:00.000Z","stockId":1376,"sp":13.01},{"date":"2025-02-26T16:00:00.000Z","stockId":1376,"sp":13.36},{"date":"2025-02-25T16:00:00.000Z","stockId":1376,"sp":13.36},{"date":"2025-02-24T16:00:00.000Z","stockId":1376,"sp":13.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1376,"sp":13.32},{"date":"2025-02-20T16:00:00.000Z","stockId":1376,"sp":13.36},{"date":"2025-02-19T16:00:00.000Z","stockId":1376,"sp":13.46},{"date":"2025-02-18T16:00:00.000Z","stockId":1376,"sp":13.6},{"date":"2025-02-17T16:00:00.000Z","stockId":1376,"sp":13.41},{"date":"2025-02-16T16:00:00.000Z","stockId":1376,"sp":13.8},{"date":"2025-02-13T16:00:00.000Z","stockId":1376,"sp":13.59},{"date":"2025-02-12T16:00:00.000Z","stockId":1376,"sp":13.57},{"date":"2025-02-11T16:00:00.000Z","stockId":1376,"sp":13.77},{"date":"2025-02-10T16:00:00.000Z","stockId":1376,"sp":13.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1376,"sp":13.86},{"date":"2025-02-06T16:00:00.000Z","stockId":1376,"sp":13.78},{"date":"2025-02-05T16:00:00.000Z","stockId":1376,"sp":13.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1376,"sp":13.6},{"date":"2025-01-26T16:00:00.000Z","stockId":1376,"sp":13.52},{"date":"2025-01-23T16:00:00.000Z","stockId":1376,"sp":13.61},{"date":"2025-01-22T16:00:00.000Z","stockId":1376,"sp":13.5},{"date":"2025-01-21T16:00:00.000Z","stockId":1376,"sp":13.59},{"date":"2025-01-20T16:00:00.000Z","stockId":1376,"sp":13.31},{"date":"2025-01-19T16:00:00.000Z","stockId":1376,"sp":13.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1376,"sp":13.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1376,"sp":13.32},{"date":"2025-01-14T16:00:00.000Z","stockId":1376,"sp":13.2},{"date":"2025-01-13T16:00:00.000Z","stockId":1376,"sp":13.43},{"date":"2025-01-12T16:00:00.000Z","stockId":1376,"sp":12.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1376,"sp":13.2},{"date":"2025-01-08T16:00:00.000Z","stockId":1376,"sp":13.76},{"date":"2025-01-07T16:00:00.000Z","stockId":1376,"sp":13.89},{"date":"2025-01-06T16:00:00.000Z","stockId":1376,"sp":14.03},{"date":"2025-01-05T16:00:00.000Z","stockId":1376,"sp":13.89},{"date":"2025-01-02T16:00:00.000Z","stockId":1376,"sp":13.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1376,"sp":14.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1376,"sp":14.62},{"date":"2024-12-29T16:00:00.000Z","stockId":1376,"sp":14.83},{"date":"2024-12-26T16:00:00.000Z","stockId":1376,"sp":15.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1376,"sp":15.1},{"date":"2024-12-24T16:00:00.000Z","stockId":1376,"sp":14.56},{"date":"2024-12-23T16:00:00.000Z","stockId":1376,"sp":14.94},{"date":"2024-12-22T16:00:00.000Z","stockId":1376,"sp":14.7},{"date":"2024-12-19T16:00:00.000Z","stockId":1376,"sp":15.43},{"date":"2024-12-18T16:00:00.000Z","stockId":1376,"sp":15.21},{"date":"2024-12-17T16:00:00.000Z","stockId":1376,"sp":16.08},{"date":"2024-12-16T16:00:00.000Z","stockId":1376,"sp":16.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1376,"sp":15.73},{"date":"2024-12-12T16:00:00.000Z","stockId":1376,"sp":15.61},{"date":"2024-12-11T16:00:00.000Z","stockId":1376,"sp":15.96},{"date":"2024-12-10T16:00:00.000Z","stockId":1376,"sp":15.98},{"date":"2024-12-09T16:00:00.000Z","stockId":1376,"sp":15.52},{"date":"2024-12-08T16:00:00.000Z","stockId":1376,"sp":15.49},{"date":"2024-12-05T16:00:00.000Z","stockId":1376,"sp":15.87},{"date":"2024-12-04T16:00:00.000Z","stockId":1376,"sp":14.43},{"date":"2024-12-03T16:00:00.000Z","stockId":1376,"sp":14.33},{"date":"2024-12-02T16:00:00.000Z","stockId":1376,"sp":14.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1376,"sp":14.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1376,"sp":14.72},{"date":"2024-11-27T16:00:00.000Z","stockId":1376,"sp":14.77},{"date":"2024-11-26T16:00:00.000Z","stockId":1376,"sp":14.54},{"date":"2024-11-25T16:00:00.000Z","stockId":1376,"sp":14.52},{"date":"2024-11-24T16:00:00.000Z","stockId":1376,"sp":14.42},{"date":"2024-11-21T16:00:00.000Z","stockId":1376,"sp":13.99},{"date":"2024-11-20T16:00:00.000Z","stockId":1376,"sp":14.44},{"date":"2024-11-19T16:00:00.000Z","stockId":1376,"sp":14.58},{"date":"2024-11-18T16:00:00.000Z","stockId":1376,"sp":14.38},{"date":"2024-11-17T16:00:00.000Z","stockId":1376,"sp":14.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1376,"sp":14.25},{"date":"2024-11-13T16:00:00.000Z","stockId":1376,"sp":14.72},{"date":"2024-11-12T16:00:00.000Z","stockId":1376,"sp":14.92},{"date":"2024-11-11T16:00:00.000Z","stockId":1376,"sp":14.78},{"date":"2024-11-10T16:00:00.000Z","stockId":1376,"sp":15.05},{"date":"2024-11-07T16:00:00.000Z","stockId":1376,"sp":14.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1376,"sp":14.87},{"date":"2024-11-05T16:00:00.000Z","stockId":1376,"sp":14.26},{"date":"2024-11-04T16:00:00.000Z","stockId":1376,"sp":14.69},{"date":"2024-11-03T16:00:00.000Z","stockId":1376,"sp":14.38},{"date":"2024-10-31T16:00:00.000Z","stockId":1376,"sp":15.98},{"date":"2024-10-30T16:00:00.000Z","stockId":1376,"sp":16.56},{"date":"2024-10-29T16:00:00.000Z","stockId":1376,"sp":16.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1376,"sp":16.69},{"date":"2024-10-27T16:00:00.000Z","stockId":1376,"sp":17.32},{"date":"2024-10-24T16:00:00.000Z","stockId":1376,"sp":17.04},{"date":"2024-10-23T16:00:00.000Z","stockId":1376,"sp":16.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1376,"sp":16.89},{"date":"2024-10-21T16:00:00.000Z","stockId":1376,"sp":17.16},{"date":"2024-10-20T16:00:00.000Z","stockId":1376,"sp":16.92},{"date":"2024-10-17T16:00:00.000Z","stockId":1376,"sp":16.58},{"date":"2024-10-16T16:00:00.000Z","stockId":1376,"sp":16.13},{"date":"2024-10-15T16:00:00.000Z","stockId":1376,"sp":16.4},{"date":"2024-10-14T16:00:00.000Z","stockId":1376,"sp":16.45},{"date":"2024-10-13T16:00:00.000Z","stockId":1376,"sp":16.86},{"date":"2024-10-10T16:00:00.000Z","stockId":1376,"sp":16.29},{"date":"2024-10-09T16:00:00.000Z","stockId":1376,"sp":17.24},{"date":"2024-10-08T16:00:00.000Z","stockId":1376,"sp":16.76},{"date":"2024-10-07T16:00:00.000Z","stockId":1376,"sp":18.62},{"date":"2024-09-29T16:00:00.000Z","stockId":1376,"sp":17.87},{"date":"2024-09-26T16:00:00.000Z","stockId":1376,"sp":16.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1376,"sp":15.61},{"date":"2024-09-24T16:00:00.000Z","stockId":1376,"sp":15.15},{"date":"2024-09-23T16:00:00.000Z","stockId":1376,"sp":15.18},{"date":"2024-09-22T16:00:00.000Z","stockId":1376,"sp":14.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1376,"sp":14.68},{"date":"2024-09-18T16:00:00.000Z","stockId":1376,"sp":15.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1376,"sp":14.72},{"date":"2024-09-12T16:00:00.000Z","stockId":1376,"sp":14.54},{"date":"2024-09-11T16:00:00.000Z","stockId":1376,"sp":14.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1376,"sp":15.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1376,"sp":15.14},{"date":"2024-09-08T16:00:00.000Z","stockId":1376,"sp":14.98},{"date":"2024-09-05T16:00:00.000Z","stockId":1376,"sp":14.86},{"date":"2024-09-04T16:00:00.000Z","stockId":1376,"sp":15.4},{"date":"2024-09-03T16:00:00.000Z","stockId":1376,"sp":15.27},{"date":"2024-09-02T16:00:00.000Z","stockId":1376,"sp":15.36},{"date":"2024-09-01T16:00:00.000Z","stockId":1376,"sp":15.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1376,"sp":15.6},{"date":"2024-08-28T16:00:00.000Z","stockId":1376,"sp":15.27},{"date":"2024-08-27T16:00:00.000Z","stockId":1376,"sp":15.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1376,"sp":15.15},{"date":"2024-08-25T16:00:00.000Z","stockId":1376,"sp":15.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1376,"sp":15.69},{"date":"2024-08-21T16:00:00.000Z","stockId":1376,"sp":15.78},{"date":"2024-08-20T16:00:00.000Z","stockId":1376,"sp":16.03},{"date":"2024-08-19T16:00:00.000Z","stockId":1376,"sp":16.1},{"date":"2024-08-18T16:00:00.000Z","stockId":1376,"sp":16.45},{"date":"2024-08-15T16:00:00.000Z","stockId":1376,"sp":16.45},{"date":"2024-08-14T16:00:00.000Z","stockId":1376,"sp":16.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1376,"sp":16.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1376,"sp":17.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1376,"sp":16.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1376,"sp":17.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1376,"sp":17.16},{"date":"2024-08-06T16:00:00.000Z","stockId":1376,"sp":17.64},{"date":"2024-08-05T16:00:00.000Z","stockId":1376,"sp":17.68},{"date":"2024-08-04T16:00:00.000Z","stockId":1376,"sp":17.52},{"date":"2024-08-01T16:00:00.000Z","stockId":1376,"sp":17.91},{"date":"2024-07-31T16:00:00.000Z","stockId":1376,"sp":17.73},{"date":"2024-07-30T16:00:00.000Z","stockId":1376,"sp":17.91},{"date":"2024-07-29T16:00:00.000Z","stockId":1376,"sp":17.52},{"date":"2024-07-28T16:00:00.000Z","stockId":1376,"sp":17.38},{"date":"2024-07-25T16:00:00.000Z","stockId":1376,"sp":17.35},{"date":"2024-07-24T16:00:00.000Z","stockId":1376,"sp":16.97},{"date":"2024-07-23T16:00:00.000Z","stockId":1376,"sp":16.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1376,"sp":16.99},{"date":"2024-07-21T16:00:00.000Z","stockId":1376,"sp":17.38},{"date":"2024-07-18T16:00:00.000Z","stockId":1376,"sp":17.5},{"date":"2024-07-17T16:00:00.000Z","stockId":1376,"sp":17.48},{"date":"2024-07-16T16:00:00.000Z","stockId":1376,"sp":17.2},{"date":"2024-07-15T16:00:00.000Z","stockId":1376,"sp":17.43},{"date":"2024-07-14T16:00:00.000Z","stockId":1376,"sp":17.64},{"date":"2024-07-11T16:00:00.000Z","stockId":1376,"sp":18.05},{"date":"2024-07-10T16:00:00.000Z","stockId":1376,"sp":18.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1376,"sp":17.86},{"date":"2024-07-08T16:00:00.000Z","stockId":1376,"sp":17.72},{"date":"2024-07-07T16:00:00.000Z","stockId":1376,"sp":17.39},{"date":"2024-07-04T16:00:00.000Z","stockId":1376,"sp":18.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1376,"sp":17.74},{"date":"2024-07-02T16:00:00.000Z","stockId":1376,"sp":18.21},{"date":"2024-07-01T16:00:00.000Z","stockId":1376,"sp":18.77},{"date":"2024-06-30T16:00:00.000Z","stockId":1376,"sp":19.03},{"date":"2024-06-27T16:00:00.000Z","stockId":1376,"sp":18.62},{"date":"2024-06-26T16:00:00.000Z","stockId":1376,"sp":18.16},{"sp":18.84,"stockId":1376,"date":"2024-06-25T16:00:00.000Z"},{"sp":18.47,"stockId":1376,"date":"2024-06-24T16:00:00.000Z"},{"sp":18.41,"stockId":1376,"date":"2024-06-23T16:00:00.000Z"},{"sp":18.54,"stockId":1376,"date":"2024-06-20T16:00:00.000Z"},{"sp":18.83,"stockId":1376,"date":"2024-06-19T16:00:00.000Z"},{"sp":19.7,"stockId":1376,"date":"2024-06-18T16:00:00.000Z"},{"sp":20.34,"stockId":1376,"date":"2024-06-17T16:00:00.000Z"},{"sp":19.9,"stockId":1376,"date":"2024-06-16T16:00:00.000Z"},{"sp":20.13,"stockId":1376,"date":"2024-06-13T16:00:00.000Z"},{"sp":20.45,"stockId":1376,"date":"2024-06-12T16:00:00.000Z"},{"sp":20.44,"stockId":1376,"date":"2024-06-11T16:00:00.000Z"},{"sp":19.64,"stockId":1376,"date":"2024-06-10T16:00:00.000Z"},{"sp":19.56,"stockId":1376,"date":"2024-06-06T16:00:00.000Z"},{"sp":20.21,"stockId":1376,"date":"2024-06-05T16:00:00.000Z"},{"sp":21.2,"stockId":1376,"date":"2024-06-04T16:00:00.000Z"},{"sp":22.44,"stockId":1376,"date":"2024-06-03T16:00:00.000Z"},{"sp":21.6,"stockId":1376,"date":"2024-06-02T16:00:00.000Z"},{"sp":21.8,"stockId":1376,"date":"2024-05-30T16:00:00.000Z"},{"sp":21.58,"stockId":1376,"date":"2024-05-29T16:00:00.000Z"},{"sp":22.8,"stockId":1376,"date":"2024-05-28T16:00:00.000Z"},{"sp":23.03,"stockId":1376,"date":"2024-05-27T16:00:00.000Z"},{"sp":20.94,"stockId":1376,"date":"2024-05-26T16:00:00.000Z"},{"sp":22.21,"stockId":1376,"date":"2024-05-23T16:00:00.000Z"},{"sp":22.49,"stockId":1376,"date":"2024-05-22T16:00:00.000Z"},{"sp":22.21,"stockId":1376,"date":"2024-05-21T16:00:00.000Z"},{"sp":22.62,"stockId":1376,"date":"2024-05-20T16:00:00.000Z"},{"sp":22.87,"stockId":1376,"date":"2024-05-19T16:00:00.000Z"},{"sp":22.61,"stockId":1376,"date":"2024-05-16T16:00:00.000Z"},{"sp":20.88,"stockId":1376,"date":"2024-05-15T16:00:00.000Z"},{"sp":20.99,"stockId":1376,"date":"2024-05-14T16:00:00.000Z"},{"sp":21.58,"stockId":1376,"date":"2024-05-13T16:00:00.000Z"},{"sp":23.36,"stockId":1376,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":1376,"sp":23},{"date":"2024-05-08T16:00:00.000Z","stockId":1376,"sp":21.65},{"date":"2024-05-07T16:00:00.000Z","stockId":1376,"sp":21.95},{"date":"2024-05-06T16:00:00.000Z","stockId":1376,"sp":21.27},{"date":"2024-05-05T16:00:00.000Z","stockId":1376,"sp":20.96},{"date":"2024-04-29T16:00:00.000Z","stockId":1376,"sp":19.05},{"date":"2024-04-28T16:00:00.000Z","stockId":1376,"sp":19.37},{"date":"2024-04-25T16:00:00.000Z","stockId":1376,"sp":19.31},{"date":"2024-04-24T16:00:00.000Z","stockId":1376,"sp":20.05},{"date":"2024-04-23T16:00:00.000Z","stockId":1376,"sp":19.72},{"date":"2024-04-22T16:00:00.000Z","stockId":1376,"sp":20.4},{"date":"2024-04-21T16:00:00.000Z","stockId":1376,"sp":19.83},{"date":"2024-04-18T16:00:00.000Z","stockId":1376,"sp":19.06},{"date":"2024-04-17T16:00:00.000Z","stockId":1376,"sp":17.33},{"date":"2024-04-16T16:00:00.000Z","stockId":1376,"sp":18.76},{"date":"2024-04-15T16:00:00.000Z","stockId":1376,"sp":18.12},{"date":"2024-04-14T16:00:00.000Z","stockId":1376,"sp":20.13},{"date":"2024-04-11T16:00:00.000Z","stockId":1376,"sp":22.37},{"date":"2024-04-10T16:00:00.000Z","stockId":1376,"sp":24.85},{"date":"2024-04-09T16:00:00.000Z","stockId":1376,"sp":22.59},{"date":"2024-04-08T16:00:00.000Z","stockId":1376,"sp":20.54},{"date":"2024-04-07T16:00:00.000Z","stockId":1376,"sp":18.67},{"date":"2024-04-02T16:00:00.000Z","stockId":1376,"sp":16.97},{"date":"2024-04-01T16:00:00.000Z","stockId":1376,"sp":16.68},{"date":"2024-03-31T16:00:00.000Z","stockId":1376,"sp":16.85},{"date":"2024-03-28T16:00:00.000Z","stockId":1376,"sp":16.46},{"date":"2024-03-27T16:00:00.000Z","stockId":1376,"sp":16.22},{"date":"2024-03-26T16:00:00.000Z","stockId":1376,"sp":15.84},{"date":"2024-03-25T16:00:00.000Z","stockId":1376,"sp":16.6},{"date":"2024-03-24T16:00:00.000Z","stockId":1376,"sp":16.86},{"date":"2024-03-21T16:00:00.000Z","stockId":1376,"sp":17.45},{"date":"2024-03-20T16:00:00.000Z","stockId":1376,"sp":17.84},{"date":"2024-03-19T16:00:00.000Z","stockId":1376,"sp":18.07},{"date":"2024-03-18T16:00:00.000Z","stockId":1376,"sp":18},{"date":"2024-03-17T16:00:00.000Z","stockId":1376,"sp":18.2},{"date":"2024-03-14T16:00:00.000Z","stockId":1376,"sp":17.7},{"date":"2024-03-13T16:00:00.000Z","stockId":1376,"sp":17.37},{"date":"2024-03-12T16:00:00.000Z","stockId":1376,"sp":17.63},{"date":"2024-03-11T16:00:00.000Z","stockId":1376,"sp":17.44},{"date":"2024-03-10T16:00:00.000Z","stockId":1376,"sp":17.48},{"date":"2024-03-07T16:00:00.000Z","stockId":1376,"sp":17.26},{"date":"2024-03-06T16:00:00.000Z","stockId":1376,"sp":17.75},{"date":"2024-03-05T16:00:00.000Z","stockId":1376,"sp":17.32},{"date":"2024-03-04T16:00:00.000Z","stockId":1376,"sp":16.61},{"date":"2024-03-03T16:00:00.000Z","stockId":1376,"sp":17.08},{"date":"2024-02-29T16:00:00.000Z","stockId":1376,"sp":17.21},{"date":"2024-02-28T16:00:00.000Z","stockId":1376,"sp":17.32},{"date":"2024-02-27T16:00:00.000Z","stockId":1376,"sp":16.73},{"date":"2024-02-26T16:00:00.000Z","stockId":1376,"sp":18.17},{"date":"2024-02-25T16:00:00.000Z","stockId":1376,"sp":17.55},{"date":"2024-02-22T16:00:00.000Z","stockId":1376,"sp":17.95},{"date":"2024-02-21T16:00:00.000Z","stockId":1376,"sp":17.48},{"date":"2024-02-20T16:00:00.000Z","stockId":1376,"sp":16.67},{"date":"2024-02-19T16:00:00.000Z","stockId":1376,"sp":16.3},{"date":"2024-02-18T16:00:00.000Z","stockId":1376,"sp":15.69},{"date":"2024-02-07T16:00:00.000Z","stockId":1376,"sp":15.26},{"date":"2024-02-06T16:00:00.000Z","stockId":1376,"sp":15.2},{"date":"2024-02-05T16:00:00.000Z","stockId":1376,"sp":16.89},{"date":"2024-02-04T16:00:00.000Z","stockId":1376,"sp":18.11},{"date":"2024-02-01T16:00:00.000Z","stockId":1376,"sp":20.12},{"date":"2024-01-31T16:00:00.000Z","stockId":1376,"sp":22.35},{"date":"2024-01-30T16:00:00.000Z","stockId":1376,"sp":24.83},{"date":"2024-01-29T16:00:00.000Z","stockId":1376,"sp":22.57},{"date":"2024-01-28T16:00:00.000Z","stockId":1376,"sp":20.52},{"date":"2024-01-25T16:00:00.000Z","stockId":1376,"sp":18.65},{"date":"2024-01-24T16:00:00.000Z","stockId":1376,"sp":18.71},{"date":"2024-01-23T16:00:00.000Z","stockId":1376,"sp":18.29},{"date":"2024-01-22T16:00:00.000Z","stockId":1376,"sp":18.11},{"date":"2024-01-21T16:00:00.000Z","stockId":1376,"sp":17.87},{"date":"2024-01-18T16:00:00.000Z","stockId":1376,"sp":19.24},{"date":"2024-01-17T16:00:00.000Z","stockId":1376,"sp":19.37},{"date":"2024-01-16T16:00:00.000Z","stockId":1376,"sp":19.74},{"date":"2024-01-15T16:00:00.000Z","stockId":1376,"sp":20.74},{"date":"2024-01-14T16:00:00.000Z","stockId":1376,"sp":21.57},{"date":"2024-01-11T16:00:00.000Z","stockId":1376,"sp":21.85},{"date":"2024-01-10T16:00:00.000Z","stockId":1376,"sp":21.82},{"date":"2024-01-09T16:00:00.000Z","stockId":1376,"sp":21.17},{"date":"2024-01-08T16:00:00.000Z","stockId":1376,"sp":21.85},{"date":"2024-01-07T16:00:00.000Z","stockId":1376,"sp":21.93},{"date":"2024-01-04T16:00:00.000Z","stockId":1376,"sp":22.89},{"date":"2024-01-03T16:00:00.000Z","stockId":1376,"sp":23.37},{"date":"2024-01-02T16:00:00.000Z","stockId":1376,"sp":22.35},{"date":"2024-01-01T16:00:00.000Z","stockId":1376,"sp":22.61},{"date":"2023-12-28T16:00:00.000Z","stockId":1376,"sp":22.26},{"date":"2023-12-27T16:00:00.000Z","stockId":1376,"sp":22.19},{"date":"2023-12-26T16:00:00.000Z","stockId":1376,"sp":21.93},{"date":"2023-12-25T16:00:00.000Z","stockId":1376,"sp":21.82},{"date":"2023-12-24T16:00:00.000Z","stockId":1376,"sp":22.13},{"date":"2023-12-21T16:00:00.000Z","stockId":1376,"sp":22.63},{"date":"2023-12-20T16:00:00.000Z","stockId":1376,"sp":22.91},{"date":"2023-12-19T16:00:00.000Z","stockId":1376,"sp":23.52},{"date":"2023-12-18T16:00:00.000Z","stockId":1376,"sp":22.33},{"date":"2023-12-17T16:00:00.000Z","stockId":1376,"sp":22.07},{"date":"2023-12-14T16:00:00.000Z","stockId":1376,"sp":23.35},{"date":"2023-12-13T16:00:00.000Z","stockId":1376,"sp":23.95},{"date":"2023-12-12T16:00:00.000Z","stockId":1376,"sp":23.51},{"date":"2023-12-11T16:00:00.000Z","stockId":1376,"sp":23.8},{"date":"2023-12-10T16:00:00.000Z","stockId":1376,"sp":23.93},{"date":"2023-12-07T16:00:00.000Z","stockId":1376,"sp":23.57},{"date":"2023-12-06T16:00:00.000Z","stockId":1376,"sp":22.66},{"date":"2023-12-05T16:00:00.000Z","stockId":1376,"sp":22.82},{"date":"2023-12-04T16:00:00.000Z","stockId":1376,"sp":22.57},{"date":"2023-12-03T16:00:00.000Z","stockId":1376,"sp":23.56},{"date":"2023-11-30T16:00:00.000Z","stockId":1376,"sp":23.34},{"date":"2023-11-29T16:00:00.000Z","stockId":1376,"sp":22.97},{"date":"2023-11-28T16:00:00.000Z","stockId":1376,"sp":23.29},{"date":"2023-11-27T16:00:00.000Z","stockId":1376,"sp":24.1},{"date":"2023-11-26T16:00:00.000Z","stockId":1376,"sp":24.3},{"date":"2023-11-23T16:00:00.000Z","stockId":1376,"sp":27},{"date":"2023-11-22T16:00:00.000Z","stockId":1376,"sp":30},{"date":"2023-11-21T16:00:00.000Z","stockId":1376,"sp":30.25},{"date":"2023-11-20T16:00:00.000Z","stockId":1376,"sp":27.5},{"date":"2023-11-19T16:00:00.000Z","stockId":1376,"sp":26.4},{"date":"2023-11-16T16:00:00.000Z","stockId":1376,"sp":26.13},{"date":"2023-11-15T16:00:00.000Z","stockId":1376,"sp":25.83},{"date":"2023-11-14T16:00:00.000Z","stockId":1376,"sp":26.47},{"date":"2023-11-13T16:00:00.000Z","stockId":1376,"sp":26.04},{"date":"2023-11-12T16:00:00.000Z","stockId":1376,"sp":27.24},{"date":"2023-11-09T16:00:00.000Z","stockId":1376,"sp":27.29},{"date":"2023-11-08T16:00:00.000Z","stockId":1376,"sp":28.82},{"date":"2023-11-07T16:00:00.000Z","stockId":1376,"sp":31.08},{"date":"2023-11-06T16:00:00.000Z","stockId":1376,"sp":31.82},{"date":"2023-11-05T16:00:00.000Z","stockId":1376,"sp":34.99},{"date":"2023-11-02T16:00:00.000Z","stockId":1376,"sp":38.9}],"dateFlag":"day"}